KissMeData/215570/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201400	25615605	1600	1600	1600	1600	100
3	20230728	201300	25615605	1600	1600	1600	1600	0
4	20230728	201200	25615605	1600	1600	1600	1600	0
5	20230728	201100	25615605	1600	1600	1600	1600	0
6	20230728	201000	25615605	1600	1600	1600	1600	0
7	20230728	200900	25615605	1600	1600	1600	1600	0
8	20230728	200800	25615605	1600	1600	1600	1600	0
9	20230728	200700	25615605	1600	1600	1600	1600	0
10	20230728	200600	25615605	1600	1600	1600	1600	0
11	20230728	200500	25615605	1600	1600	1600	1600	0
12	20230728	200400	25615605	1600	1600	1600	1600	0
13	20230728	200300	25615605	1600	1600	1600	1600	0
14	20230728	200200	25615605	1600	1600	1600	1600	0
15	20230728	200100	25615605	1600	1600	1600	1600	0
16	20230728	200000	25615605	1600	1600	1600	1600	0
17	20230728	195900	25615605	1600	1600	1600	1600	0
18	20230728	195800	25615605	1600	1600	1600	1600	0
19	20230728	195700	25615605	1600	1600	1600	1600	0
20	20230728	195600	25615605	1600	1600	1600	1600	0
21	20230728	195500	25615605	1600	1600	1600	1600	0
22	20230728	195400	25615605	1600	1600	1600	1600	0
23	20230728	195300	25615605	1600	1600	1600	1600	0
24	20230728	195200	25615605	1600	1600	1600	1600	0
25	20230728	195100	25615605	1600	1600	1600	1600	0
26	20230728	195000	25615605	1600	1600	1600	1600	0
27	20230728	194900	25615605	1600	1600	1600	1600	0
28	20230728	194800	25615605	1600	1600	1600	1600	0
29	20230728	194700	25615605	1600	1600	1600	1600	0
30	20230728	194600	25615605	1600	1600	1600	1600	0
31	20230728	194500	25615605	1600	1600	1600	1600	0
32	20230728	194400	25615605	1600	1600	1600	1600	100
33	20230728	194300	25615605	1600	1600	1600	1600	0
34	20230728	194200	25615605	1600	1600	1600	1600	0
35	20230728	194100	25615605	1600	1600	1600	1600	0
36	20230728	194000	25615605	1600	1600	1600	1600	0
37	20230728	193900	25615605	1600	1600	1600	1600	0
38	20230728	193800	25615605	1600	1600	1600	1600	0
39	20230728	193700	25615605	1600	1600	1600	1600	0
40	20230728	193600	25615605	1600	1600	1600	1600	0
41	20230728	193500	25615605	1600	1600	1600	1600	0
42	20230728	193400	25615605	1600	1600	1600	1600	0
43	20230728	193300	25615605	1600	1600	1600	1600	0
44	20230728	193200	25615605	1600	1600	1600	1600	0
45	20230728	193100	25615605	1600	1600	1600	1600	0
46	20230728	193000	25615605	1600	1600	1600	1600	0
47	20230728	192900	25615605	1600	1600	1600	1600	0
48	20230728	192800	25615605	1600	1600	1600	1600	0
49	20230728	192700	25615605	1600	1600	1600	1600	0
50	20230728	192600	25615605	1600	1600	1600	1600	0
51	20230728	192500	25615605	1600	1600	1600	1600	0
52	20230728	192400	25615605	1600	1600	1600	1600	0
53	20230728	192300	25615605	1600	1600	1600	1600	0
54	20230728	192200	25615605	1600	1600	1600	1600	0
55	20230728	192100	25615605	1600	1600	1600	1600	0
56	20230728	192000	25615605	1600	1600	1600	1600	0
57	20230728	191900	25615605	1600	1600	1600	1600	0
58	20230728	191800	25615605	1600	1600	1600	1600	0
59	20230728	191700	25615605	1600	1600	1600	1600	0
60	20230728	191600	25615605	1600	1600	1600	1600	0
61	20230728	191500	25615605	1600	1600	1600	1600	0
62	20230728	191400	25615605	1600	1600	1600	1600	100
63	20230728	191300	25615605	1600	1600	1600	1600	0
64	20230728	191200	25615605	1600	1600	1600	1600	0
65	20230728	191100	25615605	1600	1600	1600	1600	0
66	20230728	191000	25615605	1600	1600	1600	1600	0
67	20230728	190900	25615605	1600	1600	1600	1600	0
68	20230728	190800	25615605	1600	1600	1600	1600	0
69	20230728	190700	25615605	1600	1600	1600	1600	0
70	20230728	190600	25615605	1600	1600	1600	1600	0
71	20230728	190500	25615605	1600	1600	1600	1600	0
72	20230728	190400	25615605	1600	1600	1600	1600	0
73	20230728	190300	25615605	1600	1600	1600	1600	0
74	20230728	190200	25615605	1600	1600	1600	1600	0
75	20230728	190100	25615605	1600	1600	1600	1600	0
76	20230728	190000	25615605	1600	1600	1600	1600	0
77	20230728	185900	25615605	1600	1600	1600	1600	0
78	20230728	185800	25615605	1600	1600	1600	1600	0
79	20230728	185700	25615605	1600	1600	1600	1600	0
80	20230728	185600	25615605	1600	1600	1600	1600	0
81	20230728	185500	25615605	1600	1600	1600	1600	0
82	20230728	185400	25615605	1600	1600	1600	1600	0
83	20230728	185300	25615605	1600	1600	1600	1600	0
84	20230728	185200	25615605	1600	1600	1600	1600	0
85	20230728	185100	25615605	1600	1600	1600	1600	0
86	20230728	185000	25615605	1600	1600	1600	1600	0
87	20230728	184900	25615605	1600	1600	1600	1600	0
88	20230728	184800	25615605	1600	1600	1600	1600	0
89	20230728	184700	25615605	1600	1600	1600	1600	0
90	20230728	184600	25615605	1600	1600	1600	1600	0
91	20230728	184500	25615605	1600	1600	1600	1600	0
92	20230728	184400	25615605	1600	1600	1600	1600	100
93	20230728	184300	25615605	1600	1600	1600	1600	0
94	20230728	184200	25615605	1600	1600	1600	1600	0
95	20230728	184100	25615605	1600	1600	1600	1600	0
96	20230728	184000	25615605	1600	1600	1600	1600	0
97	20230728	183900	25615605	1600	1600	1600	1600	0
98	20230728	183800	25615605	1600	1600	1600	1600	0
99	20230728	183700	25615605	1600	1600	1600	1600	0
100	20230728	183600	25615605	1600	1600	1600	1600	0
101	20230728	183500	25615605	1600	1600	1600	1600	0
102	20230728	183400	25615605	1600	1600	1600	1600	0
103	20230728	183300	25615605	1600	1600	1600	1600	0
104	20230728	183200	25615605	1600	1600	1600	1600	0
105	20230728	183100	25615605	1600	1600	1600	1600	0
106	20230728	183000	25615605	1600	1600	1600	1600	0
107	20230728	182900	25615605	1600	1600	1600	1600	0
108	20230728	182800	25615605	1600	1600	1600	1600	0
109	20230728	182700	25615605	1600	1600	1600	1600	0
110	20230728	182600	25615605	1600	1600	1600	1600	0
111	20230728	182500	25615605	1600	1600	1600	1600	0
112	20230728	182400	25615605	1600	1600	1600	1600	0
113	20230728	182300	25615605	1600	1600	1600	1600	0
114	20230728	182200	25615605	1600	1600	1600	1600	0
115	20230728	182100	25615605	1600	1600	1600	1600	0
116	20230728	182000	25615605	1600	1600	1600	1600	0
117	20230728	181900	25615605	1600	1600	1600	1600	0
118	20230728	181800	25615605	1600	1600	1600	1600	0
119	20230728	181700	25615605	1600	1600	1600	1600	0
120	20230728	181600	25615605	1600	1600	1600	1600	0
121	20230728	181500	25615605	1600	1600	1600	1600	0
122	20230728	181400	25615605	1600	1600	1600	1600	100
123	20230728	181300	25615605	1600	1600	1600	1600	0
124	20230728	181200	25615605	1600	1600	1600	1600	0
125	20230728	181100	25615605	1600	1600	1600	1600	0
126	20230728	181000	25615605	1600	1600	1600	1600	0
127	20230728	180900	25615605	1600	1600	1600	1600	0
128	20230728	180800	25615605	1600	1600	1600	1600	0
129	20230728	180700	25615605	1600	1600	1600	1600	0
130	20230728	180600	25615605	1600	1600	1600	1600	0
131	20230728	180500	25615605	1600	1600	1600	1600	0
132	20230728	180400	25615605	1600	1600	1600	1600	0
133	20230728	180300	25615605	1600	1600	1600	1600	0
134	20230728	180200	25615605	1600	1600	1600	1600	0
135	20230728	180100	25615605	1600	1600	1600	1600	0
136	20230728	180000	25615605	1600	1600	1600	1600	0
137	20230728	175900	25615605	1600	1600	1600	1600	0
138	20230728	175800	25615605	1600	1600	1600	1600	0
139	20230728	175700	25615605	1600	1600	1600	1600	0
140	20230728	175600	25615605	1600	1600	1600	1600	0
141	20230728	175500	25615605	1600	1600	1600	1600	0
142	20230728	175400	25615605	1600	1600	1600	1600	0
143	20230728	175300	25615605	1600	1600	1600	1600	0
144	20230728	175200	25615605	1600	1600	1600	1600	0
145	20230728	175100	25615605	1600	1600	1600	1600	0
146	20230728	175000	25615605	1600	1600	1600	1600	0
147	20230728	174900	25615605	1600	1600	1600	1600	0
148	20230728	174800	25615605	1600	1600	1600	1600	0
149	20230728	174700	25615605	1600	1600	1600	1600	0
150	20230728	174600	25615605	1600	1600	1600	1600	0
151	20230728	174500	25615605	1600	1600	1600	1600	0
152	20230728	174400	25615605	1600	1600	1600	1600	100
153	20230728	174300	25615605	1600	1600	1600	1600	0
154	20230728	174200	25615605	1600	1600	1600	1600	0
155	20230728	174100	25615605	1600	1600	1600	1600	0
156	20230728	174000	25615605	1600	1600	1600	1600	0
157	20230728	173900	25615605	1600	1600	1600	1600	0
158	20230728	173800	25615605	1600	1600	1600	1600	0
159	20230728	173700	25615605	1600	1600	1600	1600	0
160	20230728	173600	25615605	1600	1600	1600	1600	0
161	20230728	173500	25615605	1600	1600	1600	1600	0
162	20230728	173400	25615605	1600	1600	1600	1600	0
163	20230728	173300	25615605	1600	1600	1600	1600	0
164	20230728	173200	25615605	1600	1600	1600	1600	0
165	20230728	173100	25615605	1600	1600	1600	1600	0
166	20230728	173000	25615605	1600	1600	1600	1600	0
167	20230728	172900	25615605	1600	1600	1600	1600	0
168	20230728	172800	25615605	1600	1600	1600	1600	0
169	20230728	172700	25615605	1600	1600	1600	1600	0
170	20230728	172600	25615605	1600	1600	1600	1600	0
171	20230728	172500	25615605	1600	1600	1600	1600	0
172	20230728	172400	25615605	1600	1600	1600	1600	0
173	20230728	172300	25615605	1600	1600	1600	1600	0
174	20230728	172200	25615605	1600	1600	1600	1600	0
175	20230728	172100	25615605	1600	1600	1600	1600	0
176	20230728	172000	25615605	1600	1600	1600	1600	0
177	20230728	171900	25615605	1600	1600	1600	1600	0
178	20230728	171800	25615605	1600	1600	1600	1600	0
179	20230728	171700	25615605	1600	1600	1600	1600	0
180	20230728	171600	25615605	1600	1600	1600	1600	0
181	20230728	171500	25615605	1600	1600	1600	1600	0
182	20230728	171400	25615605	1600	1600	1600	1600	100
183	20230728	171300	25615605	1600	1600	1600	1600	0
184	20230728	171200	25615605	1600	1600	1600	1600	0
185	20230728	171100	25615605	1600	1600	1600	1600	0
186	20230728	171000	25615605	1600	1600	1600	1600	0
187	20230728	170900	25615605	1600	1600	1600	1600	0
188	20230728	170800	25615605	1600	1600	1600	1600	0
189	20230728	170700	25615605	1600	1600	1600	1600	0
190	20230728	170600	25615605	1600	1600	1600	1600	0
191	20230728	170500	25615605	1600	1600	1600	1600	0
192	20230728	170400	25615605	1600	1600	1600	1600	0
193	20230728	170300	25615605	1600	1600	1600	1600	0
194	20230728	170200	25615605	1600	1600	1600	1600	0
195	20230728	170100	25615605	1600	1600	1600	1600	0
196	20230728	170000	25615605	1600	1600	1600	1600	0
197	20230728	165900	25615605	1600	1600	1600	1600	0
198	20230728	165800	25615605	1600	1600	1600	1600	0
199	20230728	165700	25615605	1600	1600	1600	1600	0
200	20230728	165600	25615605	1600	1600	1600	1600	0
201	20230728	165500	25615605	1600	1600	1600	1600	0
202	20230728	165400	25615605	1600	1600	1600	1600	0
203	20230728	165300	25615605	1600	1600	1600	1600	0
204	20230728	165200	25615605	1600	1600	1600	1600	0
205	20230728	165100	25615605	1600	1600	1600	1600	0
206	20230728	165000	25615605	1600	1600	1600	1600	0
207	20230728	164900	25615605	1600	1600	1600	1600	0
208	20230728	164800	25615605	1600	1600	1600	1600	0
209	20230728	164700	25615605	1600	1600	1600	1600	0
210	20230728	164600	25615605	1600	1600	1600	1600	0
211	20230728	164500	25615605	1600	1600	1600	1600	0
212	20230728	164400	25615605	1600	1600	1600	1600	100
213	20230728	164300	25615605	1600	1600	1600	1600	0
214	20230728	164200	25615605	1600	1600	1600	1600	0
215	20230728	164100	25615605	1600	1600	1600	1600	0
216	20230728	164000	25615605	1600	1600	1600	1600	0
217	20230728	163900	25615605	1600	1600	1600	1600	0
218	20230728	163800	25615605	1600	1600	1600	1600	0
219	20230728	163700	25615605	1600	1600	1600	1600	0
220	20230728	163600	25615605	1600	1600	1600	1600	0
221	20230728	163500	25615605	1600	1600	1600	1600	0
222	20230728	163400	25615605	1600	1600	1600	1600	0
223	20230728	163300	25615605	1600	1600	1600	1600	0
224	20230728	163200	25615605	1600	1600	1600	1600	0
225	20230728	163100	25615605	1600	1600	1600	1600	0
226	20230728	163000	25615605	1600	1600	1600	1600	0
227	20230728	162900	25615605	1600	1600	1600	1600	0
228	20230728	162800	25615605	1600	1600	1600	1600	0
229	20230728	162700	25615605	1600	1600	1600	1600	0
230	20230728	162600	25615605	1600	1600	1600	1600	0
231	20230728	162500	25615605	1600	1600	1600	1600	0
232	20230728	162400	25615605	1600	1600	1600	1600	0
233	20230728	162300	25615605	1600	1600	1600	1600	0
234	20230728	162200	25615605	1600	1600	1600	1600	0
235	20230728	162100	25615605	1600	1600	1600	1600	0
236	20230728	162000	25615605	1600	1600	1600	1600	0
237	20230728	161900	25615605	1600	1600	1600	1600	0
238	20230728	161800	25615605	1600	1600	1600	1600	0
239	20230728	161700	25615605	1600	1600	1600	1600	0
240	20230728	161600	25615605	1600	1600	1600	1600	0
241	20230728	161500	25615605	1600	1600	1600	1600	0
242	20230728	161400	25615605	1600	1600	1600	1600	100
243	20230728	161300	25615605	1600	1600	1600	1600	0
244	20230728	161200	25615605	1600	1600	1600	1600	0
245	20230728	161100	25615605	1600	1600	1600	1600	0
246	20230728	161000	25615605	1600	1600	1600	1600	0
247	20230728	160900	25615605	1600	1600	1600	1600	0
248	20230728	160800	25615605	1600	1600	1600	1600	0
249	20230728	160700	25615605	1600	1600	1600	1600	0
250	20230728	160600	25615605	1600	1600	1600	1600	0
251	20230728	160500	25615605	1600	1600	1600	1600	0
252	20230728	160400	25615605	1600	1600	1600	1600	0
253	20230728	160300	25615605	1600	1600	1600	1600	0
254	20230728	160200	25615605	1600	1600	1600	1600	0
255	20230728	160100	25615605	1600	1600	1600	1600	0
256	20230728	160000	25615605	1600	1600	1600	1600	0
257	20230728	155900	25615605	1600	1600	1600	1600	0
258	20230728	155800	25615605	1600	1600	1600	1600	0
259	20230728	155700	25615605	1600	1600	1600	1600	0
260	20230728	155600	25615605	1600	1600	1600	1600	0
261	20230728	155500	25615605	1600	1600	1600	1600	0
262	20230728	155400	25615605	1600	1600	1600	1600	0
263	20230728	155300	25615605	1600	1600	1600	1600	0
264	20230728	155200	25615605	1600	1600	1600	1600	0
265	20230728	155100	25615605	1600	1600	1600	1600	0
266	20230728	155000	25615605	1600	1600	1600	1600	0
267	20230728	154900	25615605	1600	1600	1600	1600	0
268	20230728	154800	25615605	1600	1600	1600	1600	0
269	20230728	154700	25615605	1600	1600	1600	1600	0
270	20230728	154600	25615605	1600	1600	1600	1600	0
271	20230728	154500	25615605	1600	1600	1600	1600	0
272	20230728	154400	25615605	1600	1600	1600	1600	100
273	20230728	154300	25615605	1600	1600	1600	1600	0
274	20230728	154200	25615605	1600	1600	1600	1600	0
275	20230728	154100	25615605	1600	1600	1600	1600	0
276	20230728	154000	25615605	1600	1600	1600	1600	0
277	20230728	153900	25615605	1600	1600	1600	1600	0
278	20230728	153800	25615605	1600	1600	1600	1600	0
279	20230728	153700	25615605	1600	1600	1600	1600	0
280	20230728	153600	25615605	1600	1600	1600	1600	0
281	20230728	153500	25615605	1600	1600	1600	1600	0
282	20230728	153400	25615605	1600	1600	1600	1600	0
283	20230728	153300	25615605	1600	1600	1600	1600	0
284	20230728	153200	25615605	1600	1600	1600	1600	0
285	20230728	153100	25615605	1600	1600	1600	1600	0
286	20230728	153000	25615605	1600	1600	1600	1600	100
287	20230728	152900	25455605	1600	1600	1600	1600	0
288	20230728	152800	25455605	1600	1600	1600	1600	0
289	20230728	152700	25455605	1600	1600	1600	1600	0
290	20230728	152600	25455605	1600	1600	1600	1600	0
291	20230728	152500	25455605	1600	1600	1600	1600	0
292	20230728	152400	25455605	1600	1600	1600	1600	0
293	20230728	152300	25455605	1600	1600	1600	1600	0
294	20230728	152200	25455605	1600	1600	1600	1600	0
295	20230728	152100	25455605	1600	1600	1600	1600	0
296	20230728	152000	25455605	1600	1600	1600	1600	0
297	20230728	151900	25455605	1600	1600	1600	1600	2
298	20230728	151800	25452405	1600	1579	1600	1579	1600
299	20230728	151700	22922110	1579	1579	1579	1579	0
300	20230728	151600	22922110	1579	1579	1579	1579	0
301	20230728	151500	22922110	1579	1496	1579	1496	831
302	20230728	151400	21676987	1496	1496	1496	1496	0
303	20230728	151300	21676987	1496	1496	1496	1496	0
304	20230728	151200	21676987	1496	1496	1496	1496	0
305	20230728	151100	21676987	1496	1496	1496	1496	0
306	20230728	151000	21676987	1496	1496	1496	1496	0
307	20230728	150900	21676987	1496	1496	1496	1496	0
308	20230728	150800	21676987	1496	1496	1496	1496	0
309	20230728	150700	21676987	1496	1496	1496	1496	0
310	20230728	150600	21676987	1496	1496	1496	1496	0
311	20230728	150500	21676987	1496	1496	1496	1496	0
312	20230728	150400	21676987	1496	1496	1496	1496	0
313	20230728	150300	21676987	1496	1496	1496	1496	0
314	20230728	150200	21676987	1496	1496	1496	1496	0
315	20230728	150100	21676987	1496	1496	1496	1496	19
316	20230728	150000	21648563	1493	1493	1493	1493	0
317	20230728	145900	21648563	1493	1493	1493	1493	0
318	20230728	145800	21648563	1493	1493	1493	1493	0
319	20230728	145700	21648563	1493	1493	1493	1493	0
320	20230728	145600	21648563	1493	1493	1493	1493	0
321	20230728	145500	21648563	1493	1493	1493	1493	0
322	20230728	145400	21648563	1493	1493	1493	1493	0
323	20230728	145300	21648563	1493	1493	1493	1493	0
324	20230728	145200	21648563	1493	1493	1493	1493	0
325	20230728	145100	21648563	1493	1493	1493	1493	1
326	20230728	145000	21647070	1495	1430	1495	1430	11
327	20230728	144900	21631275	1496	1496	1496	1496	0
328	20230728	144800	21631275	1496	1496	1496	1496	0
329	20230728	144700	21631275	1496	1496	1496	1496	0
330	20230728	144600	21631275	1496	1496	1496	1496	0
331	20230728	144500	21631275	1496	1496	1496	1496	0
332	20230728	144400	21631275	1496	1496	1496	1496	0
333	20230728	144300	21631275	1496	1370	1496	1360	1001
334	20230728	144200	20267980	1496	1496	1496	1496	0
335	20230728	144100	20267980	1496	1496	1496	1496	20
336	20230728	144000	20238060	1498	1403	1498	1370	2004
337	20230728	143900	17461076	1499	1499	1499	1499	0
338	20230728	143800	17461076	1499	1499	1499	1499	0
339	20230728	143700	17461076	1499	1499	1499	1499	0
340	20230728	143600	17461076	1499	1499	1499	1499	0
341	20230728	143500	17461076	1499	1499	1499	1499	0
342	20230728	143400	17461076	1499	1499	1499	1499	10
343	20230728	143300	17446086	1499	1499	1499	1499	0
344	20230728	143200	17446086	1499	1499	1499	1499	0
345	20230728	143100	17446086	1499	1499	1499	1499	0
346	20230728	143000	17446086	1499	1499	1499	1499	0
347	20230728	142900	17446086	1499	1499	1499	1499	0
348	20230728	142800	17446086	1499	1499	1499	1499	0
349	20230728	142700	17446086	1499	1499	1499	1499	0
350	20230728	142600	17446086	1499	1499	1499	1499	0
351	20230728	142500	17446086	1499	1499	1499	1499	0
352	20230728	142400	17446086	1499	1499	1499	1499	0
353	20230728	142300	17446086	1499	1499	1499	1499	0
354	20230728	142200	17446086	1499	1499	1499	1499	0
355	20230728	142100	17446086	1499	1499	1499	1499	0
356	20230728	142000	17446086	1499	1499	1499	1499	0
357	20230728	141900	17446086	1499	1499	1499	1499	0
358	20230728	141800	17446086	1499	1499	1499	1499	0
359	20230728	141700	17446086	1499	1499	1499	1499	0
360	20230728	141600	17446086	1499	1499	1499	1499	0
361	20230728	141500	17446086	1499	1499	1499	1499	0
362	20230728	141400	17446086	1499	1499	1499	1499	0
363	20230728	141300	17446086	1499	1499	1499	1499	0
364	20230728	141200	17446086	1499	1499	1499	1499	0
365	20230728	141100	17446086	1499	1499	1499	1499	0
366	20230728	141000	17446086	1499	1499	1499	1499	0
367	20230728	140900	17446086	1499	1499	1499	1499	0
368	20230728	140800	17446086	1499	1499	1499	1499	0
369	20230728	140700	17446086	1499	1499	1499	1499	0
370	20230728	140600	17446086	1499	1499	1499	1499	0
371	20230728	140500	17446086	1499	1499	1499	1499	0
372	20230728	140400	17446086	1499	1499	1499	1499	0
373	20230728	140300	17446086	1499	1499	1499	1499	0
374	20230728	140200	17446086	1499	1499	1499	1499	0
375	20230728	140100	17446086	1499	1499	1499	1499	0
376	20230728	140000	17446086	1499	1499	1499	1499	0
377	20230728	135900	17446086	1499	1499	1499	1499	0
378	20230728	135800	17446086	1499	1499	1499	1499	0
379	20230728	135700	17446086	1499	1499	1499	1499	0
380	20230728	135600	17446086	1499	1499	1499	1499	0
381	20230728	135500	17446086	1499	1499	1499	1499	0
382	20230728	135400	17446086	1499	1499	1499	1499	0
383	20230728	135300	17446086	1499	1499	1499	1499	0
384	20230728	135200	17446086	1499	1499	1499	1499	0
385	20230728	135100	17446086	1499	1499	1499	1499	0
386	20230728	135000	17446086	1499	1499	1499	1499	0
387	20230728	134900	17446086	1499	1499	1499	1499	0
388	20230728	134800	17446086	1499	1499	1499	1499	0
389	20230728	134700	17446086	1499	1499	1499	1499	0
390	20230728	134600	17446086	1499	1499	1499	1499	0
391	20230728	134500	17446086	1499	1499	1499	1499	0
392	20230728	134400	17446086	1499	1499	1499	1499	0
393	20230728	134300	17446086	1499	1499	1499	1499	0
394	20230728	134200	17446086	1499	1499	1499	1499	0
395	20230728	134100	17446086	1499	1499	1499	1499	0
396	20230728	134000	17446086	1499	1499	1499	1499	0
397	20230728	133900	17446086	1499	1499	1499	1499	3
398	20230728	133800	17441589	1499	1499	1499	1499	0
399	20230728	133700	17441589	1499	1499	1499	1499	0
400	20230728	133600	17441589	1499	1499	1499	1499	0
401	20230728	133500	17441589	1499	1499	1499	1499	102
402	20230728	133400	17288691	1499	1499	1499	1499	229
403	20230728	133300	16945420	1499	1499	1499	1499	0
404	20230728	133200	16945420	1499	1499	1499	1499	0
405	20230728	133100	16945420	1499	1499	1499	1499	0
406	20230728	133000	16945420	1499	1499	1499	1499	0
407	20230728	132900	16945420	1499	1499	1499	1499	0
408	20230728	132800	16945420	1499	1499	1499	1499	0
409	20230728	132700	16945420	1499	1499	1499	1499	0
410	20230728	132600	16945420	1499	1499	1499	1499	0
411	20230728	132500	16945420	1499	1499	1499	1499	0
412	20230728	132400	16945420	1499	1499	1499	1499	0
413	20230728	132300	16945420	1499	1499	1499	1499	38
414	20230728	132200	16888458	1499	1499	1499	1499	191
415	20230728	132100	16602149	1499	1499	1499	1499	3
416	20230728	132000	16597652	1499	1499	1499	1499	5
417	20230728	131900	16590157	1499	1499	1499	1499	1
418	20230728	131800	16588658	1400	1400	1400	1400	0
419	20230728	131700	16588658	1400	1400	1400	1400	0
420	20230728	131600	16588658	1400	1400	1400	1400	0
421	20230728	131500	16588658	1400	1400	1400	1400	0
422	20230728	131400	16588658	1400	1400	1400	1400	0
423	20230728	131300	16588658	1400	1400	1400	1400	0
424	20230728	131200	16588658	1400	1400	1400	1400	670
425	20230728	131100	15650658	1400	1400	1400	1400	0
426	20230728	131000	15650658	1400	1400	1400	1400	200
427	20230728	130900	15370658	1400	1400	1400	1400	45
428	20230728	130800	15307658	1400	1400	1400	1400	4
429	20230728	130700	15302058	1400	1400	1400	1400	10
430	20230728	130600	15288058	1400	1400	1400	1400	1071
431	20230728	130500	13788658	1400	1400	1400	1400	2
432	20230728	130400	13785858	1400	1400	1400	1400	0
433	20230728	130300	13785858	1400	1400	1400	1400	32
434	20230728	130200	13741058	1450	1450	1450	1450	16
435	20230728	130100	13717858	1499	1499	1499	1499	0
436	20230728	130000	13717858	1499	1499	1499	1499	1
437	20230728	125900	13716359	1499	1499	1499	1499	0
438	20230728	125800	13716359	1499	1499	1499	1499	0
439	20230728	125700	13716359	1499	1499	1499	1499	0
440	20230728	125600	13716359	1499	1499	1499	1499	0
441	20230728	125500	13716359	1499	1499	1499	1499	5
442	20230728	125400	13708864	1499	1499	1499	1499	0
443	20230728	125300	13708864	1499	1499	1499	1499	4
444	20230728	125200	13702868	1499	1499	1499	1499	0
445	20230728	125100	13702868	1499	1499	1499	1499	0
446	20230728	125000	13702868	1499	1499	1499	1499	0
447	20230728	124900	13702868	1499	1499	1499	1499	0
448	20230728	124800	13702868	1499	1499	1499	1499	0
449	20230728	124700	13702868	1499	1499	1499	1499	0
450	20230728	124600	13702868	1499	1499	1499	1499	0
451	20230728	124500	13702868	1499	1499	1499	1499	0
452	20230728	124400	13702868	1499	1499	1499	1499	0
453	20230728	124300	13702868	1499	1499	1499	1499	0
454	20230728	124200	13702868	1499	1499	1499	1499	0
455	20230728	124100	13702868	1499	1499	1499	1499	0
456	20230728	124000	13702868	1499	1499	1499	1499	0
457	20230728	123900	13702868	1499	1499	1499	1499	0
458	20230728	123800	13702868	1499	1499	1499	1499	0
459	20230728	123700	13702868	1499	1499	1499	1499	0
460	20230728	123600	13702868	1499	1499	1499	1499	0
461	20230728	123500	13702868	1499	1499	1499	1499	0
462	20230728	123400	13702868	1499	1499	1499	1499	0
463	20230728	123300	13702868	1499	1499	1499	1499	0
464	20230728	123200	13702868	1499	1499	1499	1499	0
465	20230728	123100	13702868	1499	1499	1499	1499	0
466	20230728	123000	13702868	1499	1499	1499	1499	0
467	20230728	122900	13702868	1499	1499	1499	1499	0
468	20230728	122800	13702868	1499	1499	1499	1499	0
469	20230728	122700	13702868	1499	1499	1499	1499	0
470	20230728	122600	13702868	1499	1499	1499	1499	0
471	20230728	122500	13702868	1499	1499	1499	1499	0
472	20230728	122400	13702868	1499	1499	1499	1499	0
473	20230728	122300	13702868	1499	1499	1499	1499	0
474	20230728	122200	13702868	1499	1499	1499	1499	0
475	20230728	122100	13702868	1499	1499	1499	1499	0
476	20230728	122000	13702868	1499	1499	1499	1499	0
477	20230728	121900	13702868	1499	1499	1499	1499	0
478	20230728	121800	13702868	1499	1499	1499	1499	0
479	20230728	121700	13702868	1499	1499	1499	1499	0
480	20230728	121600	13702868	1499	1499	1499	1499	0
481	20230728	121500	13702868	1499	1499	1499	1499	0
482	20230728	121400	13702868	1499	1499	1499	1499	0
483	20230728	121300	13702868	1499	1499	1499	1499	0
484	20230728	121200	13702868	1499	1499	1499	1499	20
485	20230728	121100	13672888	1499	1499	1499	1499	0
486	20230728	121000	13672888	1499	1499	1499	1499	0
487	20230728	120900	13672888	1499	1499	1499	1499	0
488	20230728	120800	13672888	1499	1499	1499	1499	0
489	20230728	120700	13672888	1499	1499	1499	1499	1
490	20230728	120600	13671389	1499	1499	1499	1499	0
491	20230728	120500	13671389	1499	1499	1499	1499	0
492	20230728	120400	13671389	1499	1499	1499	1499	0
493	20230728	120300	13671389	1499	1499	1499	1499	0
494	20230728	120200	13671389	1499	1499	1499	1499	0
495	20230728	120100	13671389	1499	1499	1499	1499	0
496	20230728	120000	13671389	1499	1499	1499	1499	3
497	20230728	115900	13666892	1400	1400	1400	1400	0
498	20230728	115800	13666892	1400	1400	1400	1400	560
499	20230728	115700	12882892	1499	1499	1499	1499	0
500	20230728	115600	12882892	1499	1499	1499	1499	0
501	20230728	115500	12882892	1499	1499	1499	1499	0
502	20230728	115400	12882892	1499	1499	1499	1499	0
503	20230728	115300	12882892	1499	1499	1499	1499	0
504	20230728	115200	12882892	1499	1499	1499	1499	0
505	20230728	115100	12882892	1499	1499	1499	1499	0
506	20230728	115000	12882892	1499	1499	1499	1499	0
507	20230728	114900	12882892	1499	1499	1499	1499	4
508	20230728	114800	12876896	1500	1500	1500	1500	0
509	20230728	114700	12876896	1500	1500	1500	1500	0
510	20230728	114600	12876896	1500	1500	1500	1500	0
511	20230728	114500	12876896	1500	1500	1500	1500	0
512	20230728	114400	12876896	1500	1500	1500	1500	0
513	20230728	114300	12876896	1500	1500	1500	1500	0
514	20230728	114200	12876896	1500	1500	1500	1500	0
515	20230728	114100	12876896	1500	1500	1500	1500	0
516	20230728	114000	12876896	1500	1500	1500	1500	0
517	20230728	113900	12876896	1500	1400	1500	1400	94
518	20230728	113800	12744796	1499	1499	1499	1499	0
519	20230728	113700	12744796	1499	1499	1499	1499	0
520	20230728	113600	12744796	1499	1499	1499	1499	0
521	20230728	113500	12744796	1499	1400	1499	1361	1006
522	20230728	113400	11371563	1499	1499	1499	1499	1
523	20230728	113300	11370064	1499	1499	1499	1499	0
524	20230728	113200	11370064	1499	1499	1499	1499	0
525	20230728	113100	11370064	1499	1400	1499	1400	1005
526	20230728	113000	9962965	1499	1499	1499	1499	0
527	20230728	112900	9962965	1499	1499	1499	1499	0
528	20230728	112800	9962965	1499	1499	1499	1499	0
529	20230728	112700	9962965	1499	1499	1499	1499	0
530	20230728	112600	9962965	1499	1499	1499	1499	1
531	20230728	112500	9961466	1499	1499	1499	1499	0
532	20230728	112400	9961466	1499	1499	1499	1499	1
533	20230728	112300	9959967	1450	1450	1450	1450	1000
534	20230728	112200	8509967	1580	1580	1580	1580	0
535	20230728	112100	8509967	1580	1580	1580	1580	0
536	20230728	112000	8509967	1580	1580	1580	1580	0
537	20230728	111900	8509967	1580	1580	1580	1580	0
538	20230728	111800	8509967	1580	1580	1580	1580	0
539	20230728	111700	8509967	1580	1580	1580	1580	0
540	20230728	111600	8509967	1580	1580	1580	1580	0
541	20230728	111500	8509967	1580	1580	1580	1580	0
542	20230728	111400	8509967	1580	1580	1580	1580	0
543	20230728	111300	8509967	1580	1580	1580	1580	0
544	20230728	111200	8509967	1580	1580	1580	1580	0
545	20230728	111100	8509967	1580	1580	1580	1580	0
546	20230728	111000	8509967	1580	1580	1580	1580	0
547	20230728	110900	8509967	1580	1580	1580	1580	0
548	20230728	110800	8509967	1580	1580	1580	1580	0
549	20230728	110700	8509967	1580	1580	1580	1580	0
550	20230728	110600	8509967	1580	1580	1580	1580	0
551	20230728	110500	8509967	1580	1580	1580	1580	0
552	20230728	110400	8509967	1580	1580	1580	1580	0
553	20230728	110300	8509967	1580	1580	1580	1580	0
554	20230728	110200	8509967	1580	1580	1580	1580	0
555	20230728	110100	8509967	1580	1430	1580	1363	3001
556	20230728	110000	4403295	1587	1587	1587	1587	0
557	20230728	105900	4403295	1587	1587	1587	1587	0
558	20230728	105800	4403295	1587	1587	1587	1587	1
559	20230728	105700	4401708	1430	1500	1587	1430	2701
560	20230728	105600	529989	1589	1589	1589	1589	0
561	20230728	105500	529989	1589	1589	1589	1589	0
562	20230728	105400	529989	1589	1589	1589	1589	0
563	20230728	105300	529989	1589	1589	1589	1589	0
564	20230728	105200	529989	1589	1589	1589	1589	0
565	20230728	105100	529989	1589	1589	1589	1589	0
566	20230728	105000	529989	1589	1589	1589	1589	0
567	20230728	104900	529989	1589	1589	1589	1589	0
568	20230728	104800	529989	1589	1589	1589	1589	0
569	20230728	104700	529989	1589	1589	1589	1589	0
570	20230728	104600	529989	1589	1589	1589	1589	0
571	20230728	104500	529989	1589	1589	1589	1589	0
572	20230728	104400	529989	1589	1589	1589	1589	0
573	20230728	104300	529989	1589	1589	1589	1589	0
574	20230728	104200	529989	1589	1589	1589	1589	0
575	20230728	104100	529989	1589	1589	1589	1589	0
576	20230728	104000	529989	1589	1589	1589	1589	0
577	20230728	103900	529989	1589	1589	1589	1589	0
578	20230728	103800	529989	1589	1589	1589	1589	0
579	20230728	103700	529989	1589	1589	1589	1589	0
580	20230728	103600	529989	1589	1589	1589	1589	0
581	20230728	103500	529989	1589	1589	1589	1589	1
582	20230728	103400	528400	1500	1500	1500	1500	0
583	20230728	103300	528400	1500	1500	1500	1500	0
584	20230728	103200	528400	1500	1500	1500	1500	0
585	20230728	103100	528400	1500	1500	1500	1500	0
586	20230728	103000	528400	1500	1500	1500	1500	0
587	20230728	102900	528400	1500	1500	1500	1500	0
588	20230728	102800	528400	1500	1500	1500	1500	0
589	20230728	102700	528400	1500	1500	1500	1500	0
590	20230728	102600	528400	1500	1500	1500	1500	0
591	20230728	102500	528400	1500	1500	1500	1500	301
592	20230728	102400	76900	1600	1600	1600	1600	0
593	20230728	102300	76900	1600	1600	1600	1600	0
594	20230728	102200	76900	1600	1600	1600	1600	0
595	20230728	102100	76900	1600	1600	1600	1600	0
596	20230728	102000	76900	1600	1600	1600	1600	0
597	20230728	101900	76900	1600	1600	1600	1600	0
598	20230728	101800	76900	1600	1600	1600	1600	0
599	20230728	101700	76900	1600	1600	1600	1600	0
600	20230728	101600	76900	1600	1600	1600	1600	0
601	20230728	101500	76900	1600	1600	1600	1600	0
602	20230728	101400	76900	1600	1600	1600	1600	0
603	20230728	101300	76900	1600	1600	1600	1600	0
604	20230728	101200	76900	1600	1600	1600	1600	0
605	20230728	101100	76900	1600	1600	1600	1600	0
606	20230728	101000	76900	1600	1600	1600	1600	0
607	20230728	100900	76900	1600	1600	1600	1600	0
608	20230728	100800	76900	1600	1600	1600	1600	0
609	20230728	100700	76900	1600	1600	1600	1600	0
610	20230728	100600	76900	1600	1600	1600	1600	0
611	20230728	100500	76900	1600	1600	1600	1600	0
612	20230728	100400	76900	1600	1600	1600	1600	0
613	20230728	100300	76900	1600	1600	1600	1600	0
614	20230728	100200	76900	1600	1600	1600	1600	0
615	20230728	100100	76900	1600	1600	1600	1600	0
616	20230728	100000	76900	1600	1600	1600	1600	0
617	20230728	095900	76900	1600	1600	1600	1600	0
618	20230728	095800	76900	1600	1600	1600	1600	0
619	20230728	095700	76900	1600	1600	1600	1600	0
620	20230728	095600	76900	1600	1600	1600	1600	0
621	20230728	095500	76900	1600	1600	1600	1600	0
622	20230728	095400	76900	1600	1600	1600	1600	0
623	20230728	095300	76900	1600	1600	1600	1600	0
624	20230728	095200	76900	1600	1600	1600	1600	0
625	20230728	095100	76900	1600	1600	1600	1600	0
626	20230728	095000	76900	1600	1600	1600	1600	0
627	20230728	094900	76900	1600	1600	1600	1600	0
628	20230728	094800	76900	1600	1600	1600	1600	0
629	20230728	094700	76900	1600	1600	1600	1600	0
630	20230728	094600	76900	1600	1600	1600	1600	0
631	20230728	094500	76900	1600	1600	1600	1600	0
632	20230728	094400	76900	1600	1600	1600	1600	0
633	20230728	094300	76900	1600	1600	1600	1600	0
634	20230728	094200	76900	1600	1600	1600	1600	0
635	20230728	094100	76900	1600	1600	1600	1600	0
636	20230728	094000	76900	1600	1600	1600	1600	0
637	20230728	093900	76900	1600	1600	1600	1600	0
638	20230728	093800	76900	1600	1600	1600	1600	0
639	20230728	093700	76900	1600	1600	1600	1600	0
640	20230728	093600	76900	1600	1600	1600	1600	0
641	20230728	093500	76900	1600	1600	1600	1600	0
642	20230728	093400	76900	1600	1600	1600	1600	0
643	20230728	093300	76900	1600	1600	1600	1600	0
644	20230728	093200	76900	1600	1600	1600	1600	0
645	20230728	093100	76900	1600	1600	1600	1600	0
646	20230728	093000	76900	1600	1600	1600	1600	0
647	20230728	092900	76900	1600	1600	1600	1600	0
648	20230728	092800	76900	1600	1600	1600	1600	0
649	20230728	092700	76900	1600	1600	1600	1600	0
650	20230728	092600	76900	1600	1600	1600	1600	0
651	20230728	092500	76900	1600	1600	1600	1600	0
652	20230728	092400	76900	1600	1600	1600	1600	0
653	20230728	092300	76900	1600	1600	1600	1600	0
654	20230728	092200	76900	1600	1600	1600	1600	0
655	20230728	092100	76900	1600	1600	1600	1600	0
656	20230728	092000	76900	1600	1600	1600	1600	0
657	20230728	091900	76900	1600	1600	1600	1600	0
658	20230728	091800	76900	1600	1600	1600	1600	0
659	20230728	091700	76900	1600	1600	1600	1600	0
660	20230728	091600	76900	1600	1600	1600	1600	0
661	20230728	091500	76900	1600	1600	1600	1600	0
662	20230728	091400	76900	1600	1600	1600	1600	1
663	20230728	091300	75300	1600	1600	1600	1600	0
664	20230728	091200	75300	1600	1600	1600	1600	0
665	20230728	091100	75300	1600	1600	1600	1600	0
666	20230728	091000	75300	1600	1600	1600	1600	0
667	20230728	090900	75300	1600	1600	1600	1600	0
668	20230728	090800	75300	1600	1600	1600	1600	1
669	20230728	090700	73700	1600	1600	1600	1600	0
670	20230728	090600	73700	1600	1600	1600	1600	0
671	20230728	090500	73700	1600	1600	1600	1600	35
672	20230728	090400	17700	1700	1700	1700	1700	0
673	20230728	090300	17700	1700	1700	1700	1700	0
674	20230728	090200	17700	1700	1700	1700	1700	0
675	20230728	090100	17700	1700	1700	1700	1700	1
676	20230728	090000	16000	1600	1600	1600	1600	10